Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,42 | -2,18 % | $9,70 | $9,83 | $9,00 | 2,19M |
| 2026-09-30 | $9,63 | -2,13 % | $9,84 | $10,07 | $9,56 | 1,42M |
| 2026-09-29 | $9,84 | -1,80 % | $9,99 | $9,99 | $9,74 | 598,00K |
| 2026-09-28 | $10,02 | -9,40 % | $11,06 | $11,06 | $9,95 | 1,09M |
| 2026-09-25 | $11,06 | +2,79 % | $10,71 | $11,14 | $10,70 | 645,60K |
| 2026-09-24 | $10,76 | -2,18 % | $10,90 | $11,17 | $10,60 | 714,10K |
| 2026-09-23 | $11,00 | -2,74 % | $11,23 | $11,50 | $10,59 | 813,70K |
| 2026-09-22 | $11,31 | -2,08 % | $11,68 | $11,74 | $10,88 | 1,02M |
| 2026-09-21 | $11,55 | -7,82 % | $12,44 | $12,44 | $11,49 | 1,10M |
| 2026-09-18 | $12,53 | -1,03 % | $12,68 | $12,88 | $11,97 | 6,03M |
| 2026-09-17 | $12,66 | -2,39 % | $13,14 | $13,19 | $12,45 | 917,70K |
| 2026-09-16 | $12,97 | +1,89 % | $12,82 | $13,35 | $12,59 | 2,38M |
| 2026-09-15 | $12,73 | -4,00 % | $12,94 | $13,19 | $12,41 | 1,54M |
| 2026-09-14 | $13,26 | +3,76 % | $13,01 | $13,46 | $12,91 | 550,10K |
| 2026-09-11 | $12,78 | +2,49 % | $12,71 | $13,10 | $12,61 | 634,90K |
| 2026-09-10 | $12,47 | -4,66 % | $13,10 | $13,42 | $12,40 | 492,80K |
| 2026-09-09 | $13,08 | -5,22 % | $13,80 | $13,87 | $13,00 | 523,90K |
| 2026-09-08 | $13,80 | +2,53 % | $13,56 | $14,14 | $13,28 | 803,20K |
| 2026-09-04 | $13,46 | +0,37 % | $13,29 | $13,61 | $13,12 | 470,50K |
| 2026-09-03 | $13,41 | +4,85 % | $12,83 | $13,45 | $12,83 | 526,30K |
| 2026-09-02 | $12,79 | -1,39 % | $13,05 | $13,35 | $12,77 | 470,40K |
| 2026-09-01 | $12,97 | +6,75 % | $12,26 | $13,13 | $12,26 | 835,40K |
| 2026-08-31 | $12,15 | -3,57 % | $12,69 | $12,80 | $12,09 | 458,60K |
| 2026-08-28 | $12,60 | +0,24 % | $12,67 | $13,29 | $12,57 | 261,40K |
| 2026-08-27 | $12,57 | -1,95 % | $12,82 | $13,06 | $12,55 | 362,10K |
| 2026-08-26 | $12,82 | +0,94 % | $12,75 | $13,03 | $12,63 | 339,00K |
| 2026-08-25 | $12,70 | -4,08 % | $13,33 | $13,57 | $12,63 | 358,70K |
| 2026-08-24 | $13,24 | -1,78 % | $13,44 | $13,99 | $13,12 | 675,40K |
| 2026-08-21 | $13,48 | -4,67 % | $14,16 | $14,34 | $13,25 | 739,60K |
| 2026-08-20 | $14,14 | -1,94 % | $14,21 | $14,74 | $13,89 | 914,40K |
| 2026-08-19 | $14,42 | +2,20 % | $13,93 | $14,69 | $13,82 | 1,54M |
| 2026-08-18 | $14,11 | +1,95 % | $14,00 | $14,35 | $13,67 | 651,30K |
| 2026-08-17 | $13,84 | +3,98 % | $13,27 | $14,13 | $13,27 | 511,60K |
| 2026-08-14 | $13,31 | -4,66 % | $13,96 | $14,66 | $13,25 | 1,18M |
| 2026-08-13 | $13,96 | +8,55 % | $12,89 | $14,02 | $12,40 | 3,27M |
| 2026-08-12 | $12,86 | +8,07 % | $12,08 | $13,47 | $11,91 | 3,12M |
| 2026-08-11 | $11,90 | -5,93 % | $12,47 | $13,02 | $11,90 | 269,20K |
| 2026-08-10 | $12,65 | +0,56 % | $12,36 | $12,78 | $12,34 | 272,80K |
| 2026-08-07 | $12,58 | +3,37 % | $12,11 | $12,93 | $12,10 | 451,60K |
| 2026-08-06 | $12,17 | -0,49 % | $12,32 | $12,37 | $11,99 | 233,00K |
| 2026-08-05 | $12,23 | -2,16 % | $12,37 | $12,49 | $12,14 | 186,00K |
| 2026-08-04 | $12,50 | -3,85 % | $12,92 | $13,06 | $12,44 | 247,10K |
| 2026-08-03 | $13,00 | +0,93 % | $12,93 | $13,28 | $12,86 | 381,20K |
| 2026-07-31 | $12,88 | +2,88 % | $12,64 | $12,99 | $12,42 | 253,60K |
| 2026-07-30 | $12,52 | -3,17 % | $12,74 | $12,84 | $12,32 | 151,60K |
| 2026-07-29 | $12,93 | -0,54 % | $13,00 | $13,23 | $12,21 | 430,20K |
| 2026-07-28 | $13,00 | +2,20 % | $12,92 | $13,44 | $12,52 | 431,60K |
| 2026-07-27 | $12,72 | -1,93 % | $13,00 | $13,31 | $12,68 | 204,20K |
| 2026-07-24 | $12,97 | +2,53 % | $12,79 | $13,02 | $12,43 | 222,00K |
| 2026-07-23 | $12,65 | -1,17 % | $12,67 | $12,94 | $12,45 | 353,80K |
| 2026-07-22 | $12,80 | -1,46 % | $13,08 | $13,45 | $12,74 | 209,70K |
| 2026-07-21 | $12,99 | +0,23 % | $13,00 | $13,20 | $12,66 | 153,70K |
| 2026-07-20 | $12,96 | -2,85 % | $13,36 | $13,78 | $12,50 | 276,00K |
| 2026-07-17 | $13,34 | -1,26 % | $13,38 | $13,66 | $12,89 | 567,60K |
| 2026-07-16 | $13,51 | -3,50 % | $14,02 | $14,27 | $13,29 | 408,00K |
| 2026-07-15 | $14,00 | -0,36 % | $13,87 | $14,49 | $13,71 | 650,60K |
| 2026-07-14 | $14,05 | -2,84 % | $14,57 | $14,79 | $13,95 | 310,60K |
| 2026-07-13 | $14,46 | -6,53 % | $15,49 | $15,98 | $14,22 | 478,30K |
| 2026-07-10 | $15,47 | -1,72 % | $15,71 | $15,77 | $15,06 | 567,60K |
| 2026-07-09 | $15,74 | +1,03 % | $15,20 | $15,76 | $14,85 | 1,14M |
| 2026-07-08 | $15,58 | +5,70 % | $14,72 | $15,94 | $14,66 | 668,40K |
| 2026-07-07 | $14,74 | +2,50 % | $14,61 | $15,14 | $14,39 | 874,00K |
| 2026-07-06 | $14,38 | -0,96 % | $14,41 | $14,95 | $14,37 | 253,70K |
| 2026-07-02 | $14,52 | -1,63 % | $14,75 | $15,24 | $14,39 | 1,17M |
| 2026-07-01 | $14,76 | -4,53 % | $15,38 | $15,48 | $14,64 | 1,27M |
| 2026-06-30 | $15,46 | +5,03 % | $14,55 | $15,54 | $14,00 | 1,21M |
| 2026-06-29 | $14,72 | +1,31 % | $14,51 | $14,72 | $14,20 | 812,70K |
| 2026-06-26 | $14,53 | -0,82 % | $14,37 | $15,00 | $13,92 | 753,50K |
| 2026-06-25 | $14,65 | +7,80 % | $13,76 | $14,70 | $13,72 | 850,60K |
| 2026-06-24 | $13,59 | +2,03 % | $13,46 | $14,27 | $13,34 | 592,50K |
| 2026-06-23 | $13,32 | -2,77 % | $13,49 | $13,81 | $12,91 | 939,50K |
| 2026-06-22 | $13,70 | +3,40 % | $13,50 | $13,99 | $13,28 | 892,70K |
| 2026-06-18 | $13,25 | +10,32 % | $12,31 | $13,85 | $12,14 | 4,05M |
| 2026-06-17 | $12,01 | +0,08 % | $11,95 | $12,39 | $11,80 | 762,10K |
| 2026-06-16 | $12,00 | -0,25 % | $12,10 | $12,43 | $11,87 | 589,80K |
| 2026-06-15 | $12,03 | -2,59 % | $12,39 | $12,91 | $11,75 | 646,20K |
| 2026-06-12 | $12,35 | -4,34 % | $12,50 | $13,07 | $12,29 | 580,00K |
| 2026-06-11 | $12,91 | -2,05 % | $13,13 | $13,34 | $12,63 | 788,50K |
| 2026-06-10 | $13,18 | +13,43 % | $11,59 | $13,79 | $11,24 | 1,16M |
| 2026-06-09 | $11,62 | +9,83 % | $10,49 | $11,72 | $10,49 | 1,16M |
| 2026-06-08 | $10,58 | -2,94 % | $11,51 | $11,52 | $10,57 | 450,30K |
| 2026-06-05 | $10,90 | -0,64 % | $10,69 | $11,29 | $10,69 | 761,10K |
| 2026-06-04 | $10,97 | +1,11 % | $10,53 | $11,10 | $10,53 | 616,90K |
| 2026-06-03 | $10,85 | +2,26 % | $10,59 | $11,10 | $10,26 | 723,40K |
| 2026-06-02 | $10,61 | -8,22 % | $11,74 | $11,92 | $10,48 | 632,50K |
| 2026-06-01 | $11,56 | -7,52 % | $12,50 | $12,69 | $11,53 | 626,90K |
| 2026-05-29 | $12,50 | -0,16 % | $12,34 | $12,88 | $12,29 | 438,10K |
| 2026-05-28 | $12,52 | +5,56 % | $11,96 | $12,88 | $11,51 | 692,70K |
| 2026-05-27 | $11,86 | +4,49 % | $11,46 | $12,14 | $11,27 | 848,70K |
| 2026-05-26 | $11,35 | +3,09 % | $11,27 | $11,49 | $10,85 | 711,70K |